Identifier on DigiFinex: sphynx_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-12 |
0.0016 USDT |
21,096,711.7461 |
0.0020 USDT |
0.0018 USDT |
0.0019 USDT |
0.0019 USDT |
| 2022-06-11 |
0.0015 USDT |
31,522,441.6490 |
0.0013 USDT |
0.0013 USDT |
0.0014 USDT |
0.0015 USDT |
| 2022-06-10 |
0.0019 USDT |
23,666,895.4092 |
0.0017 USDT |
0.0017 USDT |
0.0017 USDT |
0.0017 USDT |
| 2022-06-09 |
0.0021 USDT |
20,679,321.3795 |
0.0020 USDT |
0.0020 USDT |
0.0021 USDT |
0.0021 USDT |
| 2022-06-08 |
0.0022 USDT |
20,183,604.0673 |
0.0022 USDT |
0.0022 USDT |
0.0023 USDT |
0.0023 USDT |
| 2022-06-07 |
0.0021 USDT |
22,128,885.3618 |
0.0021 USDT |
0.0021 USDT |
0.0022 USDT |
0.0022 USDT |
| 2022-06-06 |
0.0021 USDT |
23,509,628.2168 |
0.0021 USDT |
0.0020 USDT |
0.0021 USDT |
0.0021 USDT |
| 2022-06-05 |
0.0023 USDT |
24,852,487.7273 |
0.0022 USDT |
0.0021 USDT |
0.0022 USDT |
0.0021 USDT |
| 2022-06-04 |
0.0023 USDT |
13,045,975.6432 |
0.0024 USDT |
0.0023 USDT |
0.0024 USDT |
0.0023 USDT |
| 2022-06-03 |
0.0024 USDT |
21,869,783.4437 |
0.0024 USDT |
0.0024 USDT |
0.0024 USDT |
0.0024 USDT |
| 2022-06-02 |
0.0022 USDT |
20,380,710.7615 |
0.0022 USDT |
0.0022 USDT |
0.0022 USDT |
0.0023 USDT |
| 2022-06-01 |
0.0022 USDT |
23,341,351.2464 |
0.0022 USDT |
0.0020 USDT |
0.0021 USDT |
0.0021 USDT |
| 2022-05-31 |
0.0022 USDT |
18,966,900.1459 |
0.0021 USDT |
0.0021 USDT |
0.0022 USDT |
0.0023 USDT |
| 2022-05-30 |
0.0021 USDT |
27,659,198.2313 |
0.0020 USDT |
0.0020 USDT |
0.0021 USDT |
0.0021 USDT |
| 2022-05-29 |
0.0023 USDT |
21,371,529.4490 |
0.0023 USDT |
0.0022 USDT |
0.0023 USDT |
0.0022 USDT |
| 2022-05-28 |
0.0023 USDT |
14,928,871.0784 |
0.0025 USDT |
0.0025 USDT |
0.0025 USDT |
0.0025 USDT |
| 2022-05-27 |
0.0022 USDT |
20,273,468.3690 |
0.0020 USDT |
0.0020 USDT |
0.0021 USDT |
0.0021 USDT |
| 2022-05-26 |
0.0025 USDT |
18,958,463.4816 |
0.0024 USDT |
0.0024 USDT |
0.0025 USDT |
0.0024 USDT |
| 2022-05-25 |
0.0024 USDT |
16,597,186.4130 |
0.0024 USDT |
0.0024 USDT |
0.0024 USDT |
0.0024 USDT |
| 2022-05-24 |
0.0030 USDT |
21,208,247.0152 |
0.0027 USDT |
0.0024 USDT |
0.0025 USDT |
0.0025 USDT |
| 2022-05-23 |
0.0035 USDT |
15,845,726.5532 |
0.0034 USDT |
0.0032 USDT |
0.0033 USDT |
0.0033 USDT |
| 2022-05-22 |
0.0035 USDT |
13,957,462.0234 |
0.0034 USDT |
0.0034 USDT |
0.0035 USDT |
0.0034 USDT |
| 2022-05-21 |
0.0036 USDT |
14,177,756.5019 |
0.0036 USDT |
0.0031 USDT |
0.0035 USDT |
0.0035 USDT |
| 2022-05-20 |
0.0036 USDT |
13,463,839.5614 |
0.0035 USDT |
0.0035 USDT |
0.0036 USDT |
0.0035 USDT |
| 2022-05-19 |
0.0036 USDT |
15,342,406.5332 |
0.0034 USDT |
0.0033 USDT |
0.0034 USDT |
0.0034 USDT |
| 2022-05-18 |
0.0036 USDT |
16,279,018.3283 |
0.0034 USDT |
0.0033 USDT |
0.0034 USDT |
0.0036 USDT |
| 2022-05-17 |
0.0037 USDT |
15,390,824.2891 |
0.0037 USDT |
0.0036 USDT |
0.0037 USDT |
0.0048 USDT |
| 2022-05-16 |
0.0035 USDT |
12,871,401.9616 |
0.0036 USDT |
0.0036 USDT |
0.0037 USDT |
0.0037 USDT |
| 2022-05-15 |
0.0030 USDT |
12,023,259.2869 |
0.0030 USDT |
0.0030 USDT |
0.0034 USDT |
0.0035 USDT |
| 2022-05-14 |
0.0023 USDT |
24,450,631.8932 |
0.0020 USDT |
0.0019 USDT |
0.0022 USDT |
0.0028 USDT |
| 2022-05-13 |
0.0027 USDT |
18,496,085.7175 |
0.0024 USDT |
0.0024 USDT |
0.0025 USDT |
0.0026 USDT |
| 2022-05-12 |
0.0023 USDT |
23,072,318.4630 |
0.0021 USDT |
0.0019 USDT |
0.0020 USDT |
0.0020 USDT |
| 2022-05-11 |
0.0032 USDT |
17,723,898.6358 |
0.0031 USDT |
0.0030 USDT |
0.0031 USDT |
0.0030 USDT |
| 2022-05-10 |
0.0034 USDT |
14,533,618.7447 |
0.0035 USDT |
0.0033 USDT |
0.0034 USDT |
0.0034 USDT |
| 2022-05-09 |
0.0037 USDT |
15,372,399.1853 |
0.0031 USDT |
0.0030 USDT |
0.0035 USDT |
0.0035 USDT |
| 2022-05-08 |
0.0050 USDT |
9,048,519.4991 |
0.0050 USDT |
0.0047 USDT |
0.0049 USDT |
0.0048 USDT |
| 2022-05-07 |
0.0055 USDT |
9,223,179.1869 |
0.0055 USDT |
0.0052 USDT |
0.0054 USDT |
0.0053 USDT |
| 2022-05-06 |
0.0052 USDT |
8,008,696.8737 |
0.0055 USDT |
0.0052 USDT |
0.0054 USDT |
0.0053 USDT |
| 2022-05-05 |
0.0056 USDT |
10,778,719.6686 |
0.0041 USDT |
0.0041 USDT |
0.0044 USDT |
0.0043 USDT |
| 2022-05-04 |
0.0063 USDT |
4,078,752.5235 |
0.0062 USDT |
0.0062 USDT |
0.0062 USDT |
0.0062 USDT |
| 2022-05-03 |
0.0067 USDT |
7,198,036.2036 |
0.0065 USDT |
0.0063 USDT |
0.0066 USDT |
0.0066 USDT |
| 2022-05-02 |
0.0046 USDT |
7,907,370.2397 |
0.0058 USDT |
0.0056 USDT |
0.0060 USDT |
0.0066 USDT |
| 2022-05-01 |
0.0040 USDT |
14,232,794.0071 |
0.0037 USDT |
0.0036 USDT |
0.0037 USDT |
0.0036 USDT |
| 2022-04-30 |
0.0039 USDT |
11,724,113.8083 |
0.0040 USDT |
0.0039 USDT |
0.0040 USDT |
0.0040 USDT |
| 2022-04-29 |
0.0038 USDT |
14,046,117.0899 |
0.0037 USDT |
0.0037 USDT |
0.0038 USDT |
0.0037 USDT |
| 2022-04-28 |
0.0041 USDT |
9,988,374.1060 |
0.0039 USDT |
0.0038 USDT |
0.0039 USDT |
0.0038 USDT |
| 2022-04-27 |
0.0038 USDT |
11,018,419.2563 |
0.0041 USDT |
0.0040 USDT |
0.0041 USDT |
0.0040 USDT |
| 2022-04-26 |
0.0044 USDT |
13,326,824.3119 |
0.0043 USDT |
0.0043 USDT |
0.0045 USDT |
0.0044 USDT |
| 2022-04-25 |
0.0046 USDT |
12,334,077.3893 |
0.0045 USDT |
0.0043 USDT |
0.0043 USDT |
0.0043 USDT |
| 2022-04-24 |
0.0053 USDT |
11,387,749.5336 |
0.0056 USDT |
0.0047 USDT |
0.0050 USDT |
0.0054 USDT |